End of day Prices (full format), 113 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2019-Nov-14 Thu
| 18.46
| 18.47
| 18.21
| 18.29
| 144,680
| ###
| ###
| ###
| ### |
2019-Nov-13 Wed
| 18.28
| 18.58
| 18.28
| 18.46
| 188,489
| 3,473,852
| 84.2
| 84.2
| 1.3 |
2019-Nov-12 Tue
| 18.54
| 18.54
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 18.52
| ###
| 18.425
| 18.51
| 143,273
| ###
| 35.3
| 35.3
| 1.3 |
2019-Nov-08 Fri
| 18.8
| ###
| 18.47
| 18.54
| 180,428
| 1,666,252
| ###
| ###
| 1.3 |
2019-Nov-07 Thu
| 18.51
| 18.88
| 18.43
| 18.8
|
|
| ###
| ###
| 1.3 |
2019-Nov-06 Wed
| ###
| 18.59
| 17.88
| 18.57
| 359,448
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 18.58
| ###
| 18.41
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| 18.21
| 18.43
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 77,440
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 116,221
| 0
| 35.6
| 35.6
| 0.0 |
2019-Oct-30 Wed
| ###
| 18.23
| 17.7
| ###
| 190,788
| ###
| 41.0
| 41.0
| 0.0 |
2019-Oct-29 Tue
| 18.22
| ###
| ###
| ###
| 148,248
| 0
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 18.47
| 18.47
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2019-Oct-25 Fri
| 18.5
| 18.5
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2019-Oct-24 Thu
| ###
| 18.5
| 18.23
| 18.26
| 166,544
| 3,058,580
| ###
| ###
| 1.3 |
2019-Oct-23 Wed
| 18.26
| ###
| ###
| 18.22
| 192,024
| 0
| 39.6
| 39.6
| ### |
2019-Oct-22 Tue
| 18.25
| 18.46
| 18.22
| 18.27
|
|
| 69.9
| 69.9
| ### |
2019-Oct-21 Mon
| ###
| 18.5
| ###
| 18.23
| 205,488
| ###
| 27.4
| 27.4
| 1.3 |
2019-Oct-18 Fri
| 18.44
| 18.5
| 18.23
| 18.42
|
|
| ###
| ###
| 1.3 |
2019-Oct-17 Thu
| 18.58
| ###
| 18.4
| ###
| 504,153
| ###
| 74.0
| 74.0
| 0.0 |
2019-Oct-16 Wed
| ###
| 18.88
| 18.23
| 18.79
|
|
| ###
| ###
| 1.3 |
2019-Oct-15 Tue
| ###
| ###
| 17.85
| ###
| 311,073
| 2,776,326
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 17.59
| ###
| 17.58
| ###
| 221,947
| ###
| 86.3
| 86.3
| 0.0 |
2019-Oct-11 Fri
| 17.52
| ###
| 17.47
| ###
| 1,303,074
| 11,382,351
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 17.52
| ###
| 17.41
| 17.49
| 163,580
| ###
| 36.9
| 36.9
| ### |
2019-Oct-09 Wed
| 17.45
| ###
| ###
| 17.47
|
|
| 70.8
| 70.8
| 1.2 |
2019-Oct-08 Tue
| 17.45
| ###
| ###
| 17.51
|
|
| 74.7
| 74.7
| ### |
2019-Oct-07 Mon
| 17.54
| 17.54
| ###
| 17.4
| 104,828
| 919,341
| ###
| ###
| 1.2 |
2019-Oct-04 Fri
| 17.5
| 17.59
| ###
| 17.44
|
|
| 27.5
| 27.5
| 1.2 |
2019-Oct-03 Thu
| 17.57
| ###
| 17.41
| 17.5
|
|
| 32.2
| 32.2
| 1.3 |
2019-Oct-02 Wed
| 17.8
| ###
| 17.76
| 17.83
| 165,380
| 1,468,574
| 78.6
| 78.6
| ### |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 223,143
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 18.21
| ###
| ###
| 242,954
| ###
| 21.4
| 21.4
| 0.0 |
2019-Sep-27 Fri
| 17.87
| ###
| 17.775
| ###
| 197,381
| 1,754,223
| 71.4
| 71.4
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 17.79
| 17.79
|
|
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| ###
| 17.71
| 17.88
| 301,344
| ###
| 29.8
| 29.8
| 1.3 |
2019-Sep-24 Tue
| ###
| 18.4
| ###
| 18.21
|
|
| 30.5
| 30.5
| ### |
2019-Sep-23 Mon
| ###
| ###
| ###
| 18.28
| 465,125
| 0
| 80.8
| 80.8
| 1.3 |
2019-Sep-20 Fri
| ###
| 18.23
| ###
| ###
| 778,625
| ###
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| 17.82
| ###
| 17.54
| 1,061,476
| 9,457,751
| ###
| ###
| 1.3 |
2019-Sep-18 Wed
| ###
| ###
| 16.46
| 16.49
| 292,173
| 2,404,583
| ###
| ###
| 1.2 |
2019-Sep-17 Tue
| ###
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 16.79
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 16.81
| 16.86
| 16.51
| 16.86
| 198,845
| 3,317,728
| 71.5
| 71.5
| 1.2 |
2019-Sep-12 Thu
| ###
| ###
| 16.57
| 16.81
|
|
| 80.5
| 80.5
| ### |
2019-Sep-11 Wed
| ###
| ###
| 16.42
| 16.59
|
|
| ###
| ###
| 1.2 |
2019-Sep-10 Tue
| ###
| 16.52
| ###
| 16.52
| 309,357
| 2,555,288
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 100,272
| 0
| 76.4
| 76.4
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 15.85
| ###
| 414,753
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 15.8
| ###
| ###
| 15.87
|
|
| 68.8
| 68.8
| ### |
2019-Sep-03 Tue
| ###
| ###
| 15.82
| ###
| 461,971
| ###
| 31.2
| 31.2
| 0.0 |
2019-Sep-02 Mon
| ###
| 16.22
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 16.2
| 15.82
| ###
| 224,475
| 3,593,844
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 15.77
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 15.51
| ###
| 15.51
| 15.89
|
|
| 83.2
| 83.2
| ### |
2019-Aug-27 Tue
| 15.52
| 15.73
| 15.41
| 15.59
|
|
| 69.4
| 69.4
| ### |
2019-Aug-26 Mon
| ###
| ###
| 15.46
| ###
| 279,741
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 16.28
|
|
| 83.7
| 83.7
| 1.2 |
2019-Aug-22 Thu
| ###
| ###
| 15.86
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 15.89
| ###
| 15.8
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 15.74
| 15.83
|
|
| ###
| ###
| ### |
2019-Aug-16 Fri
| 15.74
| ###
| 15.51
| ###
| 256,974
| ###
| 84.6
| 84.6
| 0.0 |
2019-Aug-15 Thu
| 15.83
| ###
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 15.88
| ###
| 99,859
| 792,880
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 15.8
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Aug-12 Mon
| 15.84
| ###
| ###
| ###
| 132,058
| 0
| 74.1
| 74.1
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 15.87
| ###
| 15.74
| ###
| 179,822
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 16.56
| 16.56
| ###
| ###
| 244,986
| 2,028,484
| 14.4
| 14.4
| 0.0 |
2019-Aug-05 Mon
| ###
| 17.045
| 16.78
| 16.79
|
|
| 43.3
| 43.3
| ### |
2019-Aug-02 Fri
| ###
| 17.25
| 16.84
| ###
| 152,283
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 16.88
| 16.59
| 16.84
| 170,258
| ###
| ###
| ###
| 1.2 |
2019-Jul-31 Wed
| 16.89
| ###
| ###
| 16.75
| 147,746
| 0
| 31.8
| 31.8
| ### |
2019-Jul-30 Tue
| 17.25
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 17.26
| 17.26
| 16.8
| ###
| 157,189
| 2,676,928
| 21.8
| 21.8
| 0.0 |
2019-Jul-26 Fri
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 17.25
| ###
| 17.22
| 167,644
| 1,445,929
| ###
| ###
| 1.2 |
2019-Jul-24 Wed
| 17.21
| 17.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Jul-22 Mon
| 17.2
| 17.25
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Jul-19 Fri
| 16.78
| ###
| 16.7
| ###
| 145,351
| 1,213,680
| 82.7
| 82.7
| 0.0 |
2019-Jul-18 Thu
| 16.75
| 16.78
| ###
| 16.7
| 162,829
| ###
| 33.4
| 33.4
| 1.2 |
2019-Jul-17 Wed
| 16.73
| 16.78
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2019-Jul-16 Tue
| 16.8
| 16.89
| ###
| 16.74
|
|
| 29.2
| 29.2
| 1.2 |
2019-Jul-15 Mon
| 16.76
| ###
| 16.76
| 16.78
| 93,744
| 785,574
| ###
| ###
| 1.2 |
2019-Jul-12 Fri
| 16.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 16.83
| ###
| 16.75
|
|
| 76.8
| 76.8
| ### |
2019-Jul-09 Tue
| ###
| 16.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 16.89
| ###
| ###
| 16.75
| 153,540
| 0
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 16.84
| 16.88
| 16.71
| 16.81
| 154,854
| 2,600,772
| 29.2
| 29.2
| ### |
2019-Jul-03 Wed
| 16.45
| 16.79
| 16.41
| 16.72
| 251,786
| 4,179,647
| ###
| ###
| 1.2 |
2019-Jul-02 Tue
| ###
| 16.55
| 16.2
| 16.49
|
|
| 75.6
| 75.6
| 1.2 |
2019-Jul-01 Mon
| 16.58
| 16.58
| ###
| ###
| 176,658
| ###
| 13.9
| 13.9
| 0.0 |
2019-Jun-28 Fri
| 16.58
| ###
| 16.29
| 16.29
| 126,050
| 1,026,677
| 22.4
| 22.4
| ### |
2019-Jun-27 Thu
| ###
| 16.71
| 16.41
| 16.5
| 182,879
| 3,028,476
| 22.4
| 22.4
| 1.2 |
2019-Jun-26 Wed
| ###
| 16.73
| 16.42
| 16.48
| 166,741
| ###
| ###
| ###
| 1.2 |
2019-Jun-25 Tue
| ###
| 16.71
| 16.57
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2019-Jun-24 Mon
| ###
| 16.79
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 16.8
| 16.53
| 16.56
|
|
| ###
| ###
| 1.2 |
2019-Jun-19 Wed
| ###
| 16.78
| 16.4
| ###
| 146,178
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 16.58
| 16.75
| 16.41
| 16.41
| 342,173
| 5,673,228
| ###
| ###
| 1.2 |
2019-Jun-17 Mon
| 16.52
| ###
| 16.45
| 16.45
| 170,175
| 1,399,689
| ###
| ###
| 1.2 |
2019-Jun-14 Fri
| 16.59
| 16.74
| 16.48
| 16.51
| 461,321
| 7,662,541
| ###
| ###
| ### |
2019-Jun-13 Thu
| 16.7
| ###
| 16.58
| 16.58
|
|
| 32.8
| 32.8
| 1.2 |
2019-Jun-12 Wed
| 16.73
| ###
| ###
| ###
| 311,178
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 16.4
| ###
| ###
| 16.59
| 307,875
| 0
| 77.2
| 77.2
| 1.2 |
|